669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200600,417630340,8390,8390,8390,8390,544
|
|
20230712,200500,417630340,8390,8390,8390,8390,0
|
|
20230712,200400,417630340,8390,8390,8390,8390,0
|
|
20230712,200300,417630340,8390,8390,8390,8390,0
|
|
20230712,200200,417630340,8390,8390,8390,8390,0
|
|
20230712,200100,417630340,8390,8390,8390,8390,0
|
|
20230712,200000,417630340,8390,8390,8390,8390,0
|
|
20230712,195900,417630340,8390,8390,8390,8390,0
|
|
20230712,195800,417630340,8390,8390,8390,8390,0
|
|
20230712,195700,417630340,8390,8390,8390,8390,0
|
|
20230712,195600,417630340,8390,8390,8390,8390,0
|
|
20230712,195500,417630340,8390,8390,8390,8390,0
|
|
20230712,195400,417630340,8390,8390,8390,8390,0
|
|
20230712,195300,417630340,8390,8390,8390,8390,0
|
|
20230712,195200,417630340,8390,8390,8390,8390,0
|
|
20230712,195100,417630340,8390,8390,8390,8390,0
|
|
20230712,195000,417630340,8390,8390,8390,8390,0
|
|
20230712,194900,417630340,8390,8390,8390,8390,0
|
|
20230712,194800,417630340,8390,8390,8390,8390,0
|
|
20230712,194700,417630340,8390,8390,8390,8390,0
|
|
20230712,194600,417630340,8390,8390,8390,8390,0
|
|
20230712,194500,417630340,8390,8390,8390,8390,0
|
|
20230712,194400,417630340,8390,8390,8390,8390,0
|
|
20230712,194300,417630340,8390,8390,8390,8390,0
|
|
20230712,194200,417630340,8390,8390,8390,8390,0
|
|
20230712,194100,417630340,8390,8390,8390,8390,0
|
|
20230712,194000,417630340,8390,8390,8390,8390,0
|
|
20230712,193900,417630340,8390,8390,8390,8390,0
|
|
20230712,193800,417630340,8390,8390,8390,8390,0
|
|
20230712,193700,417630340,8390,8390,8390,8390,0
|
|
20230712,193600,417630340,8390,8390,8390,8390,544
|
|
20230712,193500,417630340,8390,8390,8390,8390,0
|
|
20230712,193400,417630340,8390,8390,8390,8390,0
|
|
20230712,193300,417630340,8390,8390,8390,8390,0
|
|
20230712,193200,417630340,8390,8390,8390,8390,0
|
|
20230712,193100,417630340,8390,8390,8390,8390,0
|
|
20230712,193000,417630340,8390,8390,8390,8390,0
|
|
20230712,192900,417630340,8390,8390,8390,8390,0
|
|
20230712,192800,417630340,8390,8390,8390,8390,0
|
|
20230712,192700,417630340,8390,8390,8390,8390,0
|
|
20230712,192600,417630340,8390,8390,8390,8390,0
|
|
20230712,192500,417630340,8390,8390,8390,8390,0
|
|
20230712,192400,417630340,8390,8390,8390,8390,0
|
|
20230712,192300,417630340,8390,8390,8390,8390,0
|
|
20230712,192200,417630340,8390,8390,8390,8390,0
|
|
20230712,192100,417630340,8390,8390,8390,8390,0
|
|
20230712,192000,417630340,8390,8390,8390,8390,0
|
|
20230712,191900,417630340,8390,8390,8390,8390,0
|
|
20230712,191800,417630340,8390,8390,8390,8390,0
|
|
20230712,191700,417630340,8390,8390,8390,8390,0
|
|
20230712,191600,417630340,8390,8390,8390,8390,0
|
|
20230712,191500,417630340,8390,8390,8390,8390,0
|
|
20230712,191400,417630340,8390,8390,8390,8390,0
|
|
20230712,191300,417630340,8390,8390,8390,8390,0
|
|
20230712,191200,417630340,8390,8390,8390,8390,0
|
|
20230712,191100,417630340,8390,8390,8390,8390,0
|
|
20230712,191000,417630340,8390,8390,8390,8390,0
|
|
20230712,190900,417630340,8390,8390,8390,8390,0
|
|
20230712,190800,417630340,8390,8390,8390,8390,0
|
|
20230712,190700,417630340,8390,8390,8390,8390,0
|
|
20230712,190600,417630340,8390,8390,8390,8390,544
|
|
20230712,190500,417630340,8390,8390,8390,8390,0
|
|
20230712,190400,417630340,8390,8390,8390,8390,0
|
|
20230712,190300,417630340,8390,8390,8390,8390,0
|
|
20230712,190200,417630340,8390,8390,8390,8390,0
|
|
20230712,190100,417630340,8390,8390,8390,8390,0
|
|
20230712,190000,417630340,8390,8390,8390,8390,0
|
|
20230712,185900,417630340,8390,8390,8390,8390,0
|
|
20230712,185800,417630340,8390,8390,8390,8390,0
|
|
20230712,185700,417630340,8390,8390,8390,8390,0
|
|
20230712,185600,417630340,8390,8390,8390,8390,0
|
|
20230712,185500,417630340,8390,8390,8390,8390,0
|
|
20230712,185400,417630340,8390,8390,8390,8390,0
|
|
20230712,185300,417630340,8390,8390,8390,8390,0
|
|
20230712,185200,417630340,8390,8390,8390,8390,0
|
|
20230712,185100,417630340,8390,8390,8390,8390,0
|
|
20230712,185000,417630340,8390,8390,8390,8390,0
|
|
20230712,184900,417630340,8390,8390,8390,8390,0
|
|
20230712,184800,417630340,8390,8390,8390,8390,0
|
|
20230712,184700,417630340,8390,8390,8390,8390,0
|
|
20230712,184600,417630340,8390,8390,8390,8390,0
|
|
20230712,184500,417630340,8390,8390,8390,8390,0
|
|
20230712,184400,417630340,8390,8390,8390,8390,0
|
|
20230712,184300,417630340,8390,8390,8390,8390,0
|
|
20230712,184200,417630340,8390,8390,8390,8390,0
|
|
20230712,184100,417630340,8390,8390,8390,8390,0
|
|
20230712,184000,417630340,8390,8390,8390,8390,0
|
|
20230712,183900,417630340,8390,8390,8390,8390,0
|
|
20230712,183800,417630340,8390,8390,8390,8390,0
|
|
20230712,183700,417630340,8390,8390,8390,8390,0
|
|
20230712,183600,417630340,8390,8390,8390,8390,544
|
|
20230712,183500,417630340,8390,8390,8390,8390,0
|
|
20230712,183400,417630340,8390,8390,8390,8390,0
|
|
20230712,183300,417630340,8390,8390,8390,8390,0
|
|
20230712,183200,417630340,8390,8390,8390,8390,0
|
|
20230712,183100,417630340,8390,8390,8390,8390,0
|
|
20230712,183000,417630340,8390,8390,8390,8390,0
|
|
20230712,182900,417630340,8390,8390,8390,8390,0
|
|
20230712,182800,417630340,8390,8390,8390,8390,0
|
|
20230712,182700,417630340,8390,8390,8390,8390,0
|
|
20230712,182600,417630340,8390,8390,8390,8390,0
|
|
20230712,182500,417630340,8390,8390,8390,8390,0
|
|
20230712,182400,417630340,8390,8390,8390,8390,0
|
|
20230712,182300,417630340,8390,8390,8390,8390,0
|
|
20230712,182200,417630340,8390,8390,8390,8390,0
|
|
20230712,182100,417630340,8390,8390,8390,8390,0
|
|
20230712,182000,417630340,8390,8390,8390,8390,0
|
|
20230712,181900,417630340,8390,8390,8390,8390,0
|
|
20230712,181800,417630340,8390,8390,8390,8390,0
|
|
20230712,181700,417630340,8390,8390,8390,8390,0
|
|
20230712,181600,417630340,8390,8390,8390,8390,0
|
|
20230712,181500,417630340,8390,8390,8390,8390,0
|
|
20230712,181400,417630340,8390,8390,8390,8390,0
|
|
20230712,181300,417630340,8390,8390,8390,8390,0
|
|
20230712,181200,417630340,8390,8390,8390,8390,0
|
|
20230712,181100,417630340,8390,8390,8390,8390,0
|
|
20230712,181000,417630340,8390,8390,8390,8390,0
|
|
20230712,180900,417630340,8390,8390,8390,8390,0
|
|
20230712,180800,417630340,8390,8390,8390,8390,0
|
|
20230712,180700,417630340,8390,8390,8390,8390,0
|
|
20230712,180600,417630340,8390,8390,8390,8390,544
|
|
20230712,180500,417630340,8390,8390,8390,8390,0
|
|
20230712,180400,417630340,8390,8390,8390,8390,0
|
|
20230712,180300,417630340,8390,8390,8390,8390,0
|
|
20230712,180200,417630340,8390,8390,8390,8390,0
|
|
20230712,180100,417630340,8390,8390,8390,8390,0
|
|
20230712,180000,417630340,8390,8390,8390,8390,0
|
|
20230712,175900,417630340,8390,8390,8390,8390,0
|
|
20230712,175800,417630340,8390,8390,8390,8390,0
|
|
20230712,175700,417630340,8390,8390,8390,8390,0
|
|
20230712,175600,417630340,8390,8390,8390,8390,0
|
|
20230712,175500,417630340,8390,8390,8390,8390,0
|
|
20230712,175400,417630340,8390,8390,8390,8390,0
|
|
20230712,175300,417630340,8390,8390,8390,8390,0
|
|
20230712,175200,417630340,8390,8390,8390,8390,0
|
|
20230712,175100,417630340,8390,8390,8390,8390,0
|
|
20230712,175000,417630340,8390,8390,8390,8390,0
|
|
20230712,174900,417630340,8390,8390,8390,8390,0
|
|
20230712,174800,417630340,8390,8390,8390,8390,0
|
|
20230712,174700,417630340,8390,8390,8390,8390,0
|
|
20230712,174600,417630340,8390,8390,8390,8390,0
|
|
20230712,174500,417630340,8390,8390,8390,8390,0
|
|
20230712,174400,417630340,8390,8390,8390,8390,0
|
|
20230712,174300,417630340,8390,8390,8390,8390,0
|
|
20230712,174200,417630340,8390,8390,8390,8390,0
|
|
20230712,174100,417630340,8390,8390,8390,8390,0
|
|
20230712,174000,417630340,8390,8390,8390,8390,0
|
|
20230712,173900,417630340,8390,8390,8390,8390,0
|
|
20230712,173800,417630340,8390,8390,8390,8390,0
|
|
20230712,173700,417630340,8390,8390,8390,8390,0
|
|
20230712,173600,417630340,8390,8390,8390,8390,544
|
|
20230712,173500,417630340,8390,8390,8390,8390,0
|
|
20230712,173400,417630340,8390,8390,8390,8390,0
|
|
20230712,173300,417630340,8390,8390,8390,8390,0
|
|
20230712,173200,417630340,8390,8390,8390,8390,0
|
|
20230712,173100,417630340,8390,8390,8390,8390,0
|
|
20230712,173000,417630340,8390,8390,8390,8390,0
|
|
20230712,172900,417630340,8390,8390,8390,8390,0
|
|
20230712,172800,417630340,8390,8390,8390,8390,0
|
|
20230712,172700,417630340,8390,8390,8390,8390,0
|
|
20230712,172600,417630340,8390,8390,8390,8390,0
|
|
20230712,172500,417630340,8390,8390,8390,8390,0
|
|
20230712,172400,417630340,8390,8390,8390,8390,0
|
|
20230712,172300,417630340,8390,8390,8390,8390,0
|
|
20230712,172200,417630340,8390,8390,8390,8390,0
|
|
20230712,172100,417630340,8390,8390,8390,8390,0
|
|
20230712,172000,417630340,8390,8390,8390,8390,0
|
|
20230712,171900,417630340,8390,8390,8390,8390,0
|
|
20230712,171800,417630340,8390,8390,8390,8390,0
|
|
20230712,171700,417630340,8390,8390,8390,8390,0
|
|
20230712,171600,417630340,8390,8390,8390,8390,0
|
|
20230712,171500,417630340,8390,8390,8390,8390,0
|
|
20230712,171400,417630340,8390,8390,8390,8390,0
|
|
20230712,171300,417630340,8390,8390,8390,8390,0
|
|
20230712,171200,417630340,8390,8390,8390,8390,0
|
|
20230712,171100,417630340,8390,8390,8390,8390,0
|
|
20230712,171000,417630340,8390,8390,8390,8390,0
|
|
20230712,170900,417630340,8390,8390,8390,8390,0
|
|
20230712,170800,417630340,8390,8390,8390,8390,0
|
|
20230712,170700,417630340,8390,8390,8390,8390,0
|
|
20230712,170600,417630340,8390,8390,8390,8390,544
|
|
20230712,170500,417630340,8390,8390,8390,8390,0
|
|
20230712,170400,417630340,8390,8390,8390,8390,0
|
|
20230712,170300,417630340,8390,8390,8390,8390,0
|
|
20230712,170200,417630340,8390,8390,8390,8390,0
|
|
20230712,170100,417630340,8390,8390,8390,8390,0
|
|
20230712,170000,417630340,8390,8390,8390,8390,0
|
|
20230712,165900,417630340,8390,8390,8390,8390,0
|
|
20230712,165800,417630340,8390,8390,8390,8390,0
|
|
20230712,165700,417630340,8390,8390,8390,8390,0
|
|
20230712,165600,417630340,8390,8390,8390,8390,0
|
|
20230712,165500,417630340,8390,8390,8390,8390,0
|
|
20230712,165400,417630340,8390,8390,8390,8390,0
|
|
20230712,165300,417630340,8390,8390,8390,8390,0
|
|
20230712,165200,417630340,8390,8390,8390,8390,0
|
|
20230712,165100,417630340,8390,8390,8390,8390,0
|
|
20230712,165000,417630340,8390,8390,8390,8390,0
|
|
20230712,164900,417630340,8390,8390,8390,8390,0
|
|
20230712,164800,417630340,8390,8390,8390,8390,0
|
|
20230712,164700,417630340,8390,8390,8390,8390,0
|
|
20230712,164600,417630340,8390,8390,8390,8390,0
|
|
20230712,164500,417630340,8390,8390,8390,8390,0
|
|
20230712,164400,417630340,8390,8390,8390,8390,0
|
|
20230712,164300,417630340,8390,8390,8390,8390,0
|
|
20230712,164200,417630340,8390,8390,8390,8390,0
|
|
20230712,164100,417630340,8390,8390,8390,8390,0
|
|
20230712,164000,417630340,8390,8390,8390,8390,0
|
|
20230712,163900,417630340,8390,8390,8390,8390,0
|
|
20230712,163800,417630340,8390,8390,8390,8390,0
|
|
20230712,163700,417630340,8390,8390,8390,8390,0
|
|
20230712,163600,417630340,8390,8390,8390,8390,544
|
|
20230712,163500,417630340,8390,8390,8390,8390,0
|
|
20230712,163400,417630340,8390,8390,8390,8390,0
|
|
20230712,163300,417630340,8390,8390,8390,8390,0
|
|
20230712,163200,417630340,8390,8390,8390,8390,0
|
|
20230712,163100,417630340,8390,8390,8390,8390,0
|
|
20230712,163000,417630340,8390,8390,8390,8390,0
|
|
20230712,162900,417630340,8390,8390,8390,8390,0
|
|
20230712,162800,417630340,8390,8390,8390,8390,0
|
|
20230712,162700,417630340,8390,8390,8390,8390,0
|
|
20230712,162600,417630340,8390,8390,8390,8390,0
|
|
20230712,162500,417630340,8390,8390,8390,8390,0
|
|
20230712,162400,417630340,8390,8390,8390,8390,0
|
|
20230712,162300,417630340,8390,8390,8390,8390,0
|
|
20230712,162200,417630340,8390,8390,8390,8390,0
|
|
20230712,162100,417630340,8390,8390,8390,8390,0
|
|
20230712,162000,417630340,8390,8390,8390,8390,0
|
|
20230712,161900,417630340,8390,8390,8390,8390,0
|
|
20230712,161800,417630340,8390,8390,8390,8390,0
|
|
20230712,161700,417630340,8390,8390,8390,8390,0
|
|
20230712,161600,417630340,8390,8390,8390,8390,0
|
|
20230712,161500,417630340,8390,8390,8390,8390,0
|
|
20230712,161400,417630340,8390,8390,8390,8390,0
|
|
20230712,161300,417630340,8390,8390,8390,8390,0
|
|
20230712,161200,417630340,8390,8390,8390,8390,0
|
|
20230712,161100,417630340,8390,8390,8390,8390,0
|
|
20230712,161000,417630340,8390,8390,8390,8390,0
|
|
20230712,160900,417630340,8390,8390,8390,8390,0
|
|
20230712,160800,417630340,8390,8390,8390,8390,0
|
|
20230712,160700,417630340,8390,8390,8390,8390,0
|
|
20230712,160600,417630340,8390,8390,8390,8390,544
|
|
20230712,160500,417630340,8390,8390,8390,8390,0
|
|
20230712,160400,417630340,8390,8390,8390,8390,0
|
|
20230712,160300,417630340,8390,8390,8390,8390,0
|
|
20230712,160200,417630340,8390,8390,8390,8390,0
|
|
20230712,160100,417630340,8390,8390,8390,8390,0
|
|
20230712,160000,417630340,8390,8390,8390,8390,0
|
|
20230712,155900,417630340,8390,8390,8390,8390,0
|
|
20230712,155800,417630340,8390,8390,8390,8390,0
|
|
20230712,155700,417630340,8390,8390,8390,8390,0
|
|
20230712,155600,417630340,8390,8390,8390,8390,0
|
|
20230712,155500,417630340,8390,8390,8390,8390,0
|
|
20230712,155400,417630340,8390,8390,8390,8390,0
|
|
20230712,155300,417630340,8390,8390,8390,8390,0
|
|
20230712,155200,417630340,8390,8390,8390,8390,0
|
|
20230712,155100,417630340,8390,8390,8390,8390,0
|
|
20230712,155000,417630340,8390,8390,8390,8390,0
|
|
20230712,154900,417630340,8390,8390,8390,8390,0
|
|
20230712,154800,417630340,8390,8390,8390,8390,0
|
|
20230712,154700,417630340,8390,8390,8390,8390,0
|
|
20230712,154600,417630340,8390,8390,8390,8390,0
|
|
20230712,154500,417630340,8390,8390,8390,8390,0
|
|
20230712,154400,417630340,8390,8390,8390,8390,0
|
|
20230712,154300,417630340,8390,8390,8390,8390,0
|
|
20230712,154200,417630340,8390,8390,8390,8390,0
|
|
20230712,154100,417630340,8390,8390,8390,8390,0
|
|
20230712,154000,417630340,8390,8390,8390,8390,0
|
|
20230712,153900,417630340,8390,8390,8390,8390,0
|
|
20230712,153800,417630340,8390,8390,8390,8390,0
|
|
20230712,153700,417630340,8390,8390,8390,8390,0
|
|
20230712,153600,417630340,8390,8390,8390,8390,544
|
|
20230712,153500,417630340,8390,8390,8390,8390,0
|
|
20230712,153400,417630340,8390,8390,8390,8390,0
|
|
20230712,153300,417630340,8390,8390,8390,8390,0
|
|
20230712,153200,417630340,8390,8390,8390,8390,0
|
|
20230712,153100,417630340,8390,8390,8390,8390,0
|
|
20230712,153000,417630340,8390,8390,8390,8390,544
|
|
20230712,152900,413066180,8350,8350,8350,8350,0
|
|
20230712,152800,413066180,8350,8350,8350,8350,0
|
|
20230712,152700,413066180,8350,8350,8350,8350,0
|
|
20230712,152600,413066180,8350,8350,8350,8350,0
|
|
20230712,152500,413066180,8350,8350,8350,8350,0
|
|
20230712,152400,413066180,8350,8350,8350,8350,0
|
|
20230712,152300,413066180,8350,8350,8350,8350,0
|
|
20230712,152200,413066180,8350,8350,8350,8350,0
|
|
20230712,152100,413066180,8350,8350,8350,8350,0
|
|
20230712,152000,413066180,8350,8350,8350,8350,0
|
|
20230712,151900,413066180,8350,8350,8350,8350,0
|
|
20230712,151800,413066180,8350,8320,8350,8320,6
|
|
20230712,151700,413016230,8350,8350,8350,8350,0
|
|
20230712,151600,413016230,8350,8320,8350,8320,4
|
|
20230712,151500,412982920,8350,8320,8350,8310,790
|
|
20230712,151400,406415490,8300,8300,8300,8300,0
|
|
20230712,151300,406415490,8300,8300,8300,8300,0
|
|
20230712,151200,406415490,8300,8300,8300,8300,0
|
|
20230712,151100,406415490,8300,8300,8300,8300,0
|
|
20230712,151000,406415490,8300,8300,8300,8300,0
|
|
20230712,150900,406415490,8300,8300,8300,8300,0
|
|
20230712,150800,406415490,8300,8350,8350,8300,300
|
|
20230712,150700,403920160,8350,8350,8350,8350,0
|
|
20230712,150600,403920160,8350,8350,8350,8350,0
|
|
20230712,150500,403920160,8350,8350,8350,8350,16
|
|
20230712,150400,403786560,8350,8350,8350,8350,7
|
|
20230712,150300,403728110,8350,8350,8350,8350,0
|
|
20230712,150200,403728110,8350,8350,8350,8350,0
|
|
20230712,150100,403728110,8350,8350,8350,8350,0
|
|
20230712,150000,403728110,8350,8350,8350,8350,0
|
|
20230712,145900,403728110,8350,8350,8350,8350,0
|
|
20230712,145800,403728110,8350,8350,8350,8350,0
|
|
20230712,145700,403728110,8350,8350,8350,8350,0
|
|
20230712,145600,403728110,8350,8350,8350,8350,0
|
|
20230712,145500,403728110,8350,8350,8350,8350,0
|
|
20230712,145400,403728110,8350,8350,8350,8350,1
|
|
20230712,145300,403719760,8350,8350,8350,8350,3
|
|
20230712,145200,403694710,8350,8350,8350,8350,0
|
|
20230712,145100,403694710,8350,8350,8350,8350,30
|
|
20230712,145000,403444210,8350,8350,8350,8350,20
|
|
20230712,144900,403277210,8350,8350,8350,8350,0
|
|
20230712,144800,403277210,8350,8350,8350,8350,0
|
|
20230712,144700,403277210,8350,8350,8350,8350,0
|
|
20230712,144600,403277210,8350,8350,8350,8350,0
|
|
20230712,144500,403277210,8350,8350,8350,8350,0
|
|
20230712,144400,403277210,8350,8350,8350,8350,0
|
|
20230712,144300,403277210,8350,8350,8350,8350,0
|
|
20230712,144200,403277210,8350,8350,8350,8350,0
|
|
20230712,144100,403277210,8350,8350,8350,8310,5100
|
|
20230712,144000,360866130,8350,8350,8350,8350,0
|
|
20230712,143900,360866130,8350,8350,8350,8350,102
|
|
20230712,143800,360014430,8360,8360,8360,8360,0
|
|
20230712,143700,360014430,8360,8360,8360,8360,0
|
|
20230712,143600,360014430,8360,8360,8360,8360,0
|
|
20230712,143500,360014430,8360,8360,8360,8360,4
|
|
20230712,143400,359980990,8360,8360,8360,8360,0
|
|
20230712,143300,359980990,8360,8360,8360,8360,226
|
|
20230712,143200,358091630,8370,8370,8370,8370,0
|
|
20230712,143100,358091630,8370,8370,8370,8370,0
|
|
20230712,143000,358091630,8370,8370,8370,8370,0
|
|
20230712,142900,358091630,8370,8340,8370,8330,1328
|
|
20230712,142800,346981570,8320,8320,8320,8320,0
|
|
20230712,142700,346981570,8320,8320,8320,8320,0
|
|
20230712,142600,346981570,8320,8320,8320,8320,0
|
|
20230712,142500,346981570,8320,8340,8340,8320,78
|
|
20230712,142400,346332140,8320,8320,8320,8320,20
|
|
20230712,142300,346165740,8320,8340,8340,8320,555
|
|
20230712,142200,341541860,8340,8340,8340,8340,14
|
|
20230712,142100,341425100,8340,8340,8340,8340,0
|
|
20230712,142000,341425100,8340,8350,8350,8340,78
|
|
20230712,141900,340773860,8350,8350,8350,8350,5
|
|
20230712,141800,340732110,8350,8350,8350,8350,88
|
|
20230712,141700,339997310,8350,8350,8350,8350,0
|
|
20230712,141600,339997310,8350,8350,8350,8350,0
|
|
20230712,141500,339997310,8350,8350,8350,8350,78
|
|
20230712,141400,339346010,8330,8330,8330,8330,0
|
|
20230712,141300,339346010,8330,8340,8340,8330,78
|
|
20230712,141200,338695980,8330,8330,8330,8330,0
|
|
20230712,141100,338695980,8330,8330,8330,8330,0
|
|
20230712,141000,338695980,8330,8340,8340,8330,278
|
|
20230712,140900,336378230,8340,8340,8340,8340,0
|
|
20230712,140800,336378230,8340,8340,8340,8340,300
|
|
20230712,140700,333876230,8340,8340,8340,8340,78
|
|
20230712,140600,333225710,8330,8330,8330,8330,0
|
|
20230712,140500,333225710,8330,8350,8350,8330,96
|
|
20230712,140400,332425490,8360,8360,8360,8360,0
|
|
20230712,140300,332425490,8360,8360,8360,8360,2
|
|
20230712,140200,332408770,8330,8340,8340,8330,78
|
|
20230712,140100,331758660,8330,8330,8330,8330,0
|
|
20230712,140000,331758660,8330,8330,8330,8330,78
|
|
20230712,135900,331108920,8340,8340,8340,8340,100
|
|
20230712,135800,330274920,8340,8340,8340,8340,400
|
|
20230712,135700,326938920,8340,8340,8340,8340,78
|
|
20230712,135600,326288400,8340,8340,8340,8340,0
|
|
20230712,135500,326288400,8340,8340,8340,8340,0
|
|
20230712,135400,326288400,8340,8340,8340,8340,78
|
|
20230712,135300,325637880,8340,8340,8340,8340,0
|
|
20230712,135200,325637880,8340,8350,8350,8340,78
|
|
20230712,135100,324987250,8360,8360,8360,8360,0
|
|
20230712,135000,324987250,8360,8360,8360,8360,1
|
|
20230712,134900,324978890,8340,8340,8340,8340,78
|
|
20230712,134800,324328370,8340,8340,8340,8340,0
|
|
20230712,134700,324328370,8340,8340,8340,8340,78
|
|
20230712,134600,323677850,8340,8340,8340,8340,0
|
|
20230712,134500,323677850,8340,8340,8340,8340,1
|
|
20230712,134400,323669510,8340,8340,8340,8340,78
|
|
20230712,134300,323018990,8340,8340,8340,8340,0
|
|
20230712,134200,323018990,8340,8340,8340,8340,78
|
|
20230712,134100,322368470,8350,8350,8350,8350,0
|
|
20230712,134000,322368470,8350,8350,8350,8350,1152
|
|
20230712,133900,312749270,8340,8350,8350,8340,78
|
|
20230712,133800,312098740,8350,8350,8350,8350,0
|
|
20230712,133700,312098740,8350,8350,8350,8350,1046
|
|
20230712,133600,303364640,8350,8350,8350,8350,78
|
|
20230712,133500,302713340,8350,8350,8350,8350,0
|
|
20230712,133400,302713340,8350,8350,8350,8350,78
|
|
20230712,133300,302062040,8350,8350,8350,8350,2
|
|
20230712,133200,302045340,8350,8350,8350,8350,0
|
|
20230712,133100,302045340,8350,8340,8350,8340,105
|
|
20230712,133000,301169370,8350,8350,8350,8350,0
|
|
20230712,132900,301169370,8350,8350,8350,8350,749
|
|
20230712,132800,294915220,8350,8350,8350,8350,400
|
|
20230712,132700,291575220,8350,8350,8350,8350,150
|
|
20230712,132600,290322720,8350,8350,8350,8350,78
|
|
20230712,132500,289671420,8350,8350,8350,8350,0
|
|
20230712,132400,289671420,8350,8350,8350,8350,0
|
|
20230712,132300,289671420,8350,8350,8350,8350,78
|
|
20230712,132200,289020120,8350,8350,8350,8350,0
|
|
20230712,132100,289020120,8350,8350,8350,8350,78
|
|
20230712,132000,288368820,8350,8350,8350,8350,0
|
|
20230712,131900,288368820,8350,8350,8350,8350,0
|
|
20230712,131800,288368820,8350,8350,8350,8350,78
|
|
20230712,131700,287717520,8350,8350,8350,8350,0
|
|
20230712,131600,287717520,8350,8350,8350,8350,78
|
|
20230712,131500,287066220,8370,8370,8370,8370,0
|
|
20230712,131400,287066220,8370,8370,8370,8370,1
|
|
20230712,131300,287057850,8350,8350,8350,8350,78
|
|
20230712,131200,286406550,8350,8350,8350,8350,0
|
|
20230712,131100,286406550,8350,8350,8350,8350,78
|
|
20230712,131000,285755250,8370,8370,8370,8370,1
|
|
20230712,130900,285746880,8350,8350,8350,8350,0
|
|
20230712,130800,285746880,8350,8350,8350,8350,78
|
|
20230712,130700,285095580,8350,8350,8350,8350,0
|
|
20230712,130600,285095580,8350,8350,8350,8350,0
|
|
20230712,130500,285095580,8350,8350,8350,8350,78
|
|
20230712,130400,284444280,8350,8350,8350,8350,0
|
|
20230712,130300,284444280,8350,8350,8350,8350,78
|
|
20230712,130200,283792980,8350,8350,8350,8350,0
|
|
20230712,130100,283792980,8350,8350,8350,8350,0
|
|
20230712,130000,283792980,8350,8360,8360,8350,78
|
|
20230712,125900,283141670,8350,8350,8350,8350,0
|
|
20230712,125800,283141670,8350,8350,8350,8350,78
|
|
20230712,125700,282490370,8350,8350,8350,8350,0
|
|
20230712,125600,282490370,8350,8350,8350,8350,0
|
|
20230712,125500,282490370,8350,8360,8360,8350,78
|
|
20230712,125400,281839060,8350,8350,8350,8350,0
|
|
20230712,125300,281839060,8350,8350,8350,8350,0
|
|
20230712,125200,281839060,8350,8350,8350,8350,78
|
|
20230712,125100,281187760,8350,8350,8350,8350,0
|
|
20230712,125000,281187760,8350,8360,8360,8350,78
|
|
20230712,124900,280536450,8350,8350,8350,8350,0
|
|
20230712,124800,280536450,8350,8350,8350,8350,0
|
|
20230712,124700,280536450,8350,8350,8350,8350,78
|
|
20230712,124600,279885150,8350,8350,8350,8350,0
|
|
20230712,124500,279885150,8350,8350,8350,8350,78
|
|
20230712,124400,279233850,8350,8350,8350,8350,0
|
|
20230712,124300,279233850,8350,8350,8350,8350,1000
|
|
20230712,124200,270883850,8350,8360,8360,8350,78
|
|
20230712,124100,270232450,8350,8350,8350,8350,35
|
|
20230712,124000,269940200,8350,8350,8350,8350,78
|
|
20230712,123900,269288900,8350,8350,8350,8350,0
|
|
20230712,123800,269288900,8350,8350,8350,8350,0
|
|
20230712,123700,269288900,8350,8350,8350,8350,78
|
|
20230712,123600,268637600,8350,8350,8350,8350,0
|
|
20230712,123500,268637600,8350,8350,8350,8350,621
|
|
20230712,123400,263452250,8340,8340,8340,8340,239
|
|
20230712,123300,261458990,8350,8350,8350,8350,1399
|
|
20230712,123200,249777340,8350,8350,8350,8350,78
|
|
20230712,123100,249126040,8350,8350,8350,8350,1005
|
|
20230712,123000,240734290,8350,8350,8350,8350,500
|
|
20230712,122900,236559290,8350,8350,8350,8350,78
|
|
20230712,122800,235907990,8350,8350,8350,8350,1
|
|
20230712,122700,235899640,8350,8360,8360,8350,178
|
|
20230712,122600,234413320,8370,8370,8370,8370,395
|
|
20230712,122500,231107170,8370,8370,8370,8370,0
|
|
20230712,122400,231107170,8370,8370,8370,8370,78
|
|
20230712,122300,230454310,8370,8370,8370,8370,0
|
|
20230712,122200,230454310,8370,8370,8370,8370,0
|
|
20230712,122100,230454310,8370,8370,8370,8370,78
|
|
20230712,122000,229801450,8370,8370,8370,8370,0
|
|
20230712,121900,229801450,8370,8380,8380,8370,92
|
|
20230712,121800,229031400,8380,8380,8380,8380,22
|
|
20230712,121700,228847040,8380,8380,8380,8380,38
|
|
20230712,121600,228528600,8370,8370,8370,8370,78
|
|
20230712,121500,227875740,8390,8390,8390,8390,2
|
|
20230712,121400,227858960,8370,8370,8370,8370,78
|
|
20230712,121300,227206100,8370,8370,8370,8370,0
|
|
20230712,121200,227206100,8370,8370,8370,8370,0
|
|
20230712,121100,227206100,8370,8390,8390,8370,102
|
|
20230712,121000,226351880,8370,8370,8370,8370,0
|
|
20230712,120900,226351880,8370,8370,8370,8370,78
|
|
20230712,120800,225699020,8370,8370,8370,8370,61
|
|
20230712,120700,225188450,8350,8350,8350,8350,0
|
|
20230712,120600,225188450,8350,8350,8350,8350,78
|
|
20230712,120500,224537150,8350,8350,8350,8350,0
|
|
20230712,120400,224537150,8350,8350,8350,8350,0
|
|
20230712,120300,224537150,8350,8350,8350,8350,78
|
|
20230712,120200,223885850,8350,8350,8350,8350,5
|
|
20230712,120100,223844100,8350,8350,8350,8350,78
|
|
20230712,120000,223192800,8350,8350,8350,8350,50
|
|
20230712,115900,222775300,8350,8350,8350,8350,0
|
|
20230712,115800,222775300,8350,8350,8350,8350,78
|
|
20230712,115700,222124000,8350,8350,8350,8350,0
|
|
20230712,115600,222124000,8350,8350,8350,8350,78
|
|
20230712,115500,221472700,8350,8350,8350,8350,0
|
|
20230712,115400,221472700,8350,8350,8350,8350,0
|
|
20230712,115300,221472700,8350,8350,8350,8350,78
|
|
20230712,115200,220821400,8350,8350,8350,8350,30
|
|
20230712,115100,220570900,8350,8350,8350,8350,0
|
|
20230712,115000,220570900,8350,8370,8370,8350,79
|
|
20230712,114900,219911150,8370,8360,8370,8360,29
|
|
20230712,114800,219668670,8360,8370,8370,8360,79
|
|
20230712,114700,219008220,8360,8360,8360,8360,0
|
|
20230712,114600,219008220,8360,8360,8360,8360,100
|
|
20230712,114500,218172220,8360,8360,8360,8360,578
|
|
20230712,114400,213340140,8350,8350,8350,8350,0
|
|
20230712,114300,213340140,8350,8360,8360,8350,78
|
|
20230712,114200,212688310,8360,8360,8360,8360,0
|
|
20230712,114100,212688310,8360,8360,8360,8360,0
|
|
20230712,114000,212688310,8360,8370,8370,8360,79
|
|
20230712,113900,212027860,8370,8370,8370,8370,322
|
|
20230712,113800,209332720,8350,8350,8350,8350,78
|
|
20230712,113700,208681420,8350,8350,8350,8350,800
|
|
20230712,113600,202001420,8350,8350,8350,8350,0
|
|
20230712,113500,202001420,8350,8350,8350,8350,78
|
|
20230712,113400,201350120,8350,8350,8350,8350,700
|
|
20230712,113300,195505120,8350,8350,8350,8350,0
|
|
20230712,113200,195505120,8350,8350,8350,8350,1078
|
|
20230712,113100,186503820,8370,8370,8370,8370,1
|
|
20230712,113000,186495450,8350,8350,8350,8350,78
|
|
20230712,112900,185844150,8350,8350,8350,8350,0
|
|
20230712,112800,185844150,8350,8350,8350,8350,0
|
|
20230712,112700,185844150,8350,8350,8350,8350,78
|
|
20230712,112600,185192850,8350,8350,8350,8350,0
|
|
20230712,112500,185192850,8350,8350,8350,8350,78
|
|
20230712,112400,184541550,8340,8340,8340,8340,0
|
|
20230712,112300,184541550,8340,8340,8340,8340,0
|
|
20230712,112200,184541550,8340,8340,8340,8340,91
|
|
20230712,112100,183782610,8340,8340,8340,8340,0
|
|
20230712,112000,183782610,8340,8340,8340,8340,0
|
|
20230712,111900,183782610,8340,8350,8350,8340,78
|
|
20230712,111800,183132030,8350,8350,8350,8350,0
|
|
20230712,111700,183132030,8350,8350,8350,8350,78
|
|
20230712,111600,182480730,8350,8350,8350,8350,0
|
|
20230712,111500,182480730,8350,8350,8350,8350,0
|
|
20230712,111400,182480730,8350,8350,8350,8350,78
|
|
20230712,111300,181829430,8350,8350,8350,8350,0
|
|
20230712,111200,181829430,8350,8350,8350,8350,78
|
|
20230712,111100,181178130,8340,8340,8340,8340,0
|
|
20230712,111000,181178130,8340,8380,8380,8340,74
|
|
20230712,110900,180558970,8380,8340,8380,8340,80
|
|
20230712,110800,179891690,8340,8340,8340,8340,0
|
|
20230712,110700,179891690,8340,8350,8350,8340,79
|
|
20230712,110600,179232810,8340,8340,8340,8340,0
|
|
20230712,110500,179232810,8340,8340,8340,8340,0
|
|
20230712,110400,179232810,8340,8340,8340,8340,79
|
|
20230712,110300,178573950,8380,8380,8380,8380,1
|
|
20230712,110200,178565570,8380,8380,8380,8380,4
|
|
20230712,110100,178532050,8340,8340,8340,8340,79
|
|
20230712,110000,177873190,8340,8340,8340,8340,0
|
|
20230712,105900,177873190,8340,8340,8340,8340,79
|
|
20230712,105800,177214330,8340,8340,8340,8340,0
|
|
20230712,105700,177214330,8340,8380,8380,8340,301
|
|
20230712,105600,174703950,8340,8350,8350,8340,79
|
|
20230712,105500,174045070,8340,8340,8340,8340,0
|
|
20230712,105400,174045070,8340,8340,8340,8340,79
|
|
20230712,105300,173386210,8340,8340,8340,8340,0
|
|
20230712,105200,173386210,8340,8350,8350,8340,179
|
|
20230712,105100,171893340,8340,8340,8340,8340,79
|
|
20230712,105000,171234480,8340,8340,8340,8340,0
|
|
20230712,104900,171234480,8340,8340,8340,8340,0
|
|
20230712,104800,171234480,8340,8340,8340,8340,79
|
|
20230712,104700,170575620,8390,8390,8390,8390,15
|
|
20230712,104600,170449770,8340,8340,8340,8340,79
|
|
20230712,104500,169790910,8330,8330,8330,8330,0
|
|
20230712,104400,169790910,8330,8330,8330,8330,0
|
|
20230712,104300,169790910,8330,8330,8330,8330,79
|
|
20230712,104200,169132840,8400,8400,8400,8400,1000
|
|
20230712,104100,160732840,8400,8350,8400,8300,7042
|
|
20230712,104000,101746370,8350,8340,8350,8340,1037
|
|
20230712,103900,93087440,8300,8300,8300,8300,0
|
|
20230712,103800,93087440,8300,8310,8310,8300,79
|
|
20230712,103700,92431590,8300,8300,8300,8300,0
|
|
20230712,103600,92431590,8300,8310,8310,8300,79
|
|
20230712,103500,91775700,8300,8300,8300,8300,0
|
|
20230712,103400,91775700,8300,8300,8300,8300,0
|
|
20230712,103300,91775700,8300,8310,8310,8300,129
|
|
20230712,103200,90704880,8350,8300,8350,8300,220
|
|
20230712,103100,88873880,8300,8300,8300,8300,0
|
|
20230712,103000,88873880,8300,8310,8310,8300,79
|
|
20230712,102900,88218000,8300,8300,8300,8300,0
|
|
20230712,102800,88218000,8300,8310,8310,8300,639
|
|
20230712,102700,82913300,8310,8310,8310,8300,1131
|
|
20230712,102600,73521860,8300,8300,8300,8300,0
|
|
20230712,102500,73521860,8300,8310,8310,8300,79
|
|
20230712,102400,72866000,8300,8300,8300,8300,0
|
|
20230712,102300,72866000,8300,8300,8300,8300,79
|
|
20230712,102200,72210300,8300,8300,8300,8300,0
|
|
20230712,102100,72210300,8300,8300,8300,8300,400
|
|
20230712,102000,68890300,8300,8320,8320,8300,79
|
|
20230712,101900,68234180,8300,8300,8300,8300,0
|
|
20230712,101800,68234180,8300,8320,8320,8300,360
|
|
20230712,101700,65242490,8320,8330,8330,8320,79
|
|
20230712,101600,64585060,8300,8300,8300,8300,0
|
|
20230712,101500,64585060,8300,8300,8300,8300,213
|
|
20230712,101400,62817160,8300,8300,8300,8300,600
|
|
20230712,101300,57837160,8300,8300,8300,8300,0
|
|
20230712,101200,57837160,8300,8300,8300,8300,79
|
|
20230712,101100,57181460,8300,8300,8300,8300,0
|
|
20230712,101000,57181460,8300,8300,8300,8300,79
|
|
20230712,100900,56525760,8300,8300,8300,8300,0
|
|
20230712,100800,56525760,8300,8300,8300,8300,0
|
|
20230712,100700,56525760,8300,8310,8310,8300,79
|
|
20230712,100600,55869520,8310,8310,8310,8310,0
|
|
20230712,100500,55869520,8310,8300,8310,8300,170
|
|
20230712,100400,54457610,8300,8300,8300,8300,0
|
|
20230712,100300,54457610,8300,8300,8300,8300,0
|
|
20230712,100200,54457610,8300,8310,8310,8300,79
|
|
20230712,100100,53801200,8310,8310,8310,8310,0
|
|
20230712,100000,53801200,8310,8310,8310,8310,0
|
|
20230712,095900,53801200,8310,8350,8350,8310,79
|
|
20230712,095800,53143710,8360,8350,8360,8350,46
|
|
20230712,095700,52759370,8350,8300,8350,8300,94
|
|
20230712,095600,51978420,8300,8300,8300,8300,0
|
|
20230712,095500,51978420,8300,8340,8340,8300,1030
|
|
20230712,095400,43415150,8340,8340,8340,8340,79
|
|
20230712,095300,42756290,8340,8340,8340,8340,0
|
|
20230712,095200,42756290,8340,8370,8370,8340,92
|
|
20230712,095100,41988620,8380,8370,8380,8370,8
|
|
20230712,095000,41921640,8320,8330,8330,8320,1000
|
|
20230712,094900,33595860,8330,8360,8360,8330,79
|
|
20230712,094800,32937140,8350,8370,8370,8350,89
|
|
20230712,094700,32193590,8370,8370,8370,8370,15
|
|
20230712,094600,32068040,8370,8380,8380,8370,79
|
|
20230712,094500,31406210,8390,8390,8390,8390,0
|
|
20230712,094400,31406210,8390,8390,8390,8390,48
|
|
20230712,094300,31003490,8400,8400,8400,8400,0
|
|
20230712,094200,31003490,8400,8400,8400,8400,2
|
|
20230712,094100,30986690,8400,8400,8400,8400,93
|
|
20230712,094000,30205490,8400,8420,8420,8400,110
|
|
20230712,093900,29279490,8420,8420,8420,8420,47
|
|
20230712,093800,28883750,8420,8420,8420,8420,8
|
|
20230712,093700,28816390,8420,8420,8420,8420,800
|
|
20230712,093600,22080390,8420,8420,8420,8420,6
|
|
20230712,093500,22029870,8410,8410,8410,8410,20
|
|
20230712,093400,21861670,8400,8400,8400,8400,0
|
|
20230712,093300,21861670,8400,8390,8400,8390,67
|
|
20230712,093200,21299120,8390,8380,8390,8380,1463
|
|
20230712,093100,9025050,8380,8390,8390,8380,21
|
|
20230712,093000,8849060,8380,8380,8380,8380,96
|
|
20230712,092900,8044580,8380,8380,8380,8380,0
|
|
20230712,092800,8044580,8380,8380,8380,8380,1
|
|
20230712,092700,8036200,8380,8380,8380,8380,3
|
|
20230712,092600,8011060,8380,8380,8380,8380,0
|
|
20230712,092500,8011060,8380,8380,8380,8380,0
|
|
20230712,092400,8011060,8380,8380,8380,8380,0
|
|
20230712,092300,8011060,8380,8380,8380,8380,0
|
|
20230712,092200,8011060,8380,8380,8380,8380,50
|
|
20230712,092100,7592060,8360,8360,8360,8360,0
|
|
20230712,092000,7592060,8360,8360,8360,8360,0
|
|
20230712,091900,7592060,8360,8380,8390,8360,20
|
|
20230712,091800,7424650,8330,8330,8330,8330,0
|
|
20230712,091700,7424650,8330,8330,8330,8330,0
|
|
20230712,091600,7424650,8330,8320,8330,8320,267
|
|
20230712,091500,5200920,8330,8330,8330,8330,1
|
|
20230712,091400,5192590,8330,8330,8330,8330,2
|
|
20230712,091300,5175930,8330,8350,8350,8330,268
|
|
20230712,091200,2941150,8360,8360,8360,8360,0
|
|
20230712,091100,2941150,8360,8360,8360,8360,0
|
|
20230712,091000,2941150,8360,8380,8380,8360,56
|
|
20230712,090900,2472670,8380,8390,8390,8380,132
|
|
20230712,090800,1365230,8400,8400,8400,8400,0
|
|
20230712,090700,1365230,8400,8400,8400,8400,0
|
|
20230712,090600,1365230,8400,8400,8400,8400,1
|
|
20230712,090500,1356830,8370,8370,8370,8370,0
|
|
20230712,090400,1356830,8370,8370,8370,8370,0
|
|
20230712,090300,1356830,8370,8370,8370,8370,0
|
|
20230712,090200,1356830,8370,8370,8370,8370,53
|
|
20230712,090100,913220,8410,8390,8420,8390,30
|
|
20230712,090000,661230,8370,8370,8370,8370,79
|